宁波华翔(002048) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2019-12-05 | 14.58 | 14.70 | 14.50 | 14.62 | 0.04 | 0.27 | 79,262 | 11,574 | 1.37 | 1.29 |
2019-12-04 | 14.10 | 14.73 | 14.08 | 14.58 | 0.35 | 2.46 | 115,208 | 16,751 | 4.57 | 1.88 |
2019-12-03 | 14.14 | 14.26 | 13.88 | 14.23 | 0.09 | 0.64 | 52,331 | 7,358 | 2.69 | 0.85 |
2019-12-02 | 14.33 | 14.34 | 14.04 | 14.14 | -0.14 | -0.98 | 66,565 | 9,453 | 2.10 | 1.08 |
2019-11-29 | 14.51 | 14.51 | 14.14 | 14.28 | -0.16 | -1.11 | 60,345 | 8,620 | 2.56 | 0.98 |
2019-11-28 | 14.62 | 14.66 | 14.38 | 14.44 | -0.15 | -1.03 | 76,674 | 11,123 | 1.92 | 1.25 |
2019-11-27 | 13.95 | 14.77 | 13.95 | 14.59 | 0.56 | 3.99 | 143,304 | 20,750 | 5.84 | 2.33 |
2019-11-26 | 13.83 | 14.23 | 13.73 | 14.03 | 0.30 | 2.19 | 85,237 | 11,919 | 3.64 | 1.39 |
2019-11-25 | 14.00 | 14.07 | 13.69 | 13.73 | -0.24 | -1.72 | 68,432 | 9,460 | 2.72 | 1.11 |
2019-11-22 | 14.14 | 14.35 | 13.57 | 13.97 | -0.12 | -0.85 | 143,337 | 20,087 | 5.54 | 2.33 |
2019-11-21 | 14.20 | 14.37 | 14.04 | 14.09 | -0.16 | -1.12 | 69,388 | 9,836 | 2.32 | 1.13 |
2019-11-20 | 14.39 | 14.47 | 14.18 | 14.25 | -0.12 | -0.84 | 74,207 | 10,647 | 2.02 | 1.21 |
2019-11-19 | 14.35 | 14.42 | 14.18 | 14.37 | 0.07 | 0.49 | 72,719 | 10,414 | 1.68 | 1.18 |
2019-11-18 | 14.22 | 14.38 | 14.01 | 14.30 | 0.17 | 1.20 | 106,346 | 15,124 | 2.62 | 1.73 |
2019-11-15 | 14.40 | 14.59 | 14.08 | 14.13 | -0.18 | -1.26 | 118,230 | 16,960 | 3.56 | 1.92 |
2019-11-14 | 14.58 | 14.66 | 14.22 | 14.31 | -0.23 | -1.58 | 111,190 | 16,023 | 3.03 | 1.81 |
2019-11-13 | 14.79 | 14.79 | 14.22 | 14.54 | -0.21 | -1.42 | 94,908 | 13,743 | 3.86 | 1.54 |
2019-11-12 | 14.47 | 14.78 | 14.47 | 14.75 | 0.20 | 1.37 | 67,134 | 9,823 | 2.13 | 1.09 |
2019-11-11 | 14.64 | 14.81 | 14.45 | 14.55 | -0.14 | -0.95 | 82,348 | 12,051 | 2.45 | 1.34 |
2019-11-08 | 15.19 | 15.19 | 14.66 | 14.69 | -0.17 | -1.14 | 106,774 | 15,899 | 3.57 | 1.74 |
2019-11-07 | 14.50 | 14.89 | 14.46 | 14.86 | 0.23 | 1.57 | 100,957 | 14,913 | 2.94 | 1.64 |
2019-11-06 | 14.61 | 14.96 | 14.54 | 14.63 | 0.07 | 0.48 | 96,512 | 14,196 | 2.88 | 1.57 |
2019-11-05 | 14.35 | 14.83 | 14.29 | 14.56 | 0.36 | 2.54 | 149,424 | 21,714 | 3.80 | 2.43 |
2019-11-04 | 13.97 | 14.43 | 13.97 | 14.20 | 0.24 | 1.72 | 127,835 | 18,222 | 3.30 | 2.08 |
2019-11-01 | 13.98 | 14.13 | 13.85 | 13.96 | -0.01 | -0.07 | 75,699 | 10,603 | 2.00 | 1.23 |
2019-10-31 | 13.95 | 14.14 | 13.67 | 13.97 | 0.02 | 0.14 | 99,597 | 13,910 | 3.37 | 1.62 |
2019-10-30 | 13.82 | 14.07 | 13.76 | 13.95 | 0.13 | 0.94 | 89,241 | 12,450 | 2.24 | 1.45 |
2019-10-29 | 13.88 | 14.14 | 13.70 | 13.82 | 0.12 | 0.88 | 149,879 | 20,914 | 3.21 | 2.44 |
2019-10-28 | 13.51 | 13.87 | 13.21 | 13.70 | 0.04 | 0.29 | 163,785 | 22,317 | 4.83 | 2.67 |
2019-10-25 | 13.48 | 13.74 | 13.41 | 13.66 | 0.16 | 1.19 | 101,872 | 13,816 | 2.44 | 1.66 |
2019-10-24 | 13.40 | 13.59 | 13.31 | 13.50 | 0.24 | 1.81 | 109,876 | 14,807 | 2.11 | 1.79 |
2019-10-23 | 13.57 | 13.69 | 13.23 | 13.26 | -0.26 | -1.92 | 111,119 | 14,918 | 3.40 | 1.81 |
2019-10-22 | 13.67 | 13.75 | 13.35 | 13.52 | -0.12 | -0.88 | 103,860 | 14,037 | 2.93 | 1.69 |
2019-10-21 | 13.48 | 13.74 | 13.15 | 13.64 | 0.03 | 0.22 | 109,748 | 14,789 | 4.34 | 1.79 |
2019-10-18 | 13.56 | 14.26 | 13.53 | 13.61 | 0.10 | 0.74 | 193,390 | 26,715 | 5.40 | 3.15 |
2019-10-17 | 13.81 | 13.99 | 13.40 | 13.51 | -0.48 | -3.43 | 239,710 | 32,678 | 4.22 | 3.90 |
2019-10-16 | 15.54 | 15.54 | 13.99 | 13.99 | -1.55 | -9.97 | 372,846 | 53,949 | 9.97 | 6.07 |
2019-10-15 | 15.75 | 16.05 | 15.26 | 15.54 | -0.30 | -1.89 | 245,506 | 38,169 | 4.99 | 4.00 |
2019-10-14 | 14.61 | 15.84 | 14.56 | 15.84 | 1.44 | 10.00 | 390,386 | 60,590 | 8.89 | 6.35 |
2019-10-11 | 15.11 | 15.28 | 14.40 | 14.40 | -0.88 | -5.76 | 253,061 | 37,054 | 5.76 | 4.12 |
2019-10-10 | 15.26 | 15.38 | 15.01 | 15.28 | 0.13 | 0.86 | 161,151 | 24,507 | 2.44 | 2.62 |
2019-10-09 | 14.35 | 15.41 | 14.32 | 15.15 | 0.70 | 4.84 | 196,722 | 29,603 | 7.54 | 3.20 |
2019-10-08 | 14.74 | 15.08 | 14.41 | 14.45 | -0.48 | -3.22 | 148,477 | 21,834 | 4.49 | 2.42 |